Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 1.75 | 0.0 (0.0%) | 0 |
21 Aug 2019 | USD | 0.064 | 0.07 | 0.064 | 0.07 | 1.75 | +0.005 (+7.69%) | 12,500 |
20 Aug 2019 | USD | 0.069 | 0.069 | 0.065 | 0.065 | 1.625 | 0.0 (0.0%) | 49,405 |
19 Aug 2019 | USD | 0.06 | 0.0705 | 0.06 | 0.065 | 1.625 | -0.007 (-9.34%) | 162,013 |
16 Aug 2019 | USD | 0.067 | 0.0717 | 0.067 | 0.0717 | 1.7925 | +0.007 (+10.31%) | 32,000 |
15 Aug 2019 | USD | 0.0706 | 0.0706 | 0.065 | 0.065 | 1.625 | -0.008 (-10.96%) | 30,230 |
14 Aug 2019 | USD | 0.069 | 0.073 | 0.069 | 0.073 | 1.825 | +0.003 (+4.29%) | 30,600 |
13 Aug 2019 | USD | 0.0648 | 0.0704 | 0.0648 | 0.07 | 1.75 | +0.002 (+2.94%) | 30,000 |
12 Aug 2019 | USD | 0.065 | 0.068 | 0.065 | 0.068 | 1.7 | -0.002 (-2.86%) | 2,400 |
9 Aug 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 1.75 | 0.0 (0.0%) | 0 |
8 Aug 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 1.75 | +0.007 (+11.46%) | 27,725 |
7 Aug 2019 | USD | 0.0695 | 0.07 | 0.0628 | 0.0628 | 1.57 | -0.004 (-6.27%) | 178,275 |
6 Aug 2019 | USD | 0.067 | 0.067 | 0.067 | 0.067 | 1.675 | -0.005 (-6.94%) | 80,000 |
5 Aug 2019 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 1.8 | +0.002 (+2.86%) | 3,500 |
2 Aug 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 1.75 | 0.0 (0.0%) | 0 |
1 Aug 2019 | USD | 0.0676 | 0.07 | 0.0676 | 0.07 | 1.75 | -0.006 (-7.65%) | 28,625 |
31 Jul 2019 | USD | 0.0758 | 0.0758 | 0.0758 | 0.0758 | 1.895 | -0.002 (-2.82%) | 10,000 |
30 Jul 2019 | USD | 0.0779 | 0.078 | 0.0779 | 0.078 | 1.95 | +0 (+0.13%) | 45,000 |
29 Jul 2019 | USD | 0.0779 | 0.0779 | 0.0701 | 0.0779 | 1.9475 | -0.01 (-11.48%) | 14,000 |
26 Jul 2019 | USD | 0.095 | 0.095 | 0.088 | 0.088 | 2.2 | +0.01 (+12.82%) | 26,000 |
25 Jul 2019 | USD | 0.0815 | 0.0815 | 0.078 | 0.078 | 1.95 | -0.002 (-2.50%) | 1,938 |
24 Jul 2019 | USD | 0.0701 | 0.08 | 0.0701 | 0.08 | 2 | +0.002 (+2.56%) | 29,500 |
23 Jul 2019 | USD | 0.078 | 0.078 | 0.078 | 0.078 | 1.95 | +0.003 (+4%) | 10,000 |
22 Jul 2019 | USD | 0.0775 | 0.0775 | 0.075 | 0.075 | 1.875 | +0.005 (+7.14%) | 15,000 |
19 Jul 2019 | USD | 0.076 | 0.0785 | 0.07 | 0.07 | 1.75 | 0.0 (0.0%) | 49,067 |
18 Jul 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 1.75 | -0 (-0.14%) | 1,000 |
17 Jul 2019 | USD | 0.0701 | 0.0789 | 0.0701 | 0.0701 | 1.7525 | +0 (+0.14%) | 560,963 |
16 Jul 2019 | USD | 0.076 | 0.076 | 0.07 | 0.07 | 1.75 | -0.007 (-9.21%) | 55,175 |
15 Jul 2019 | USD | 0.0671 | 0.0771 | 0.0671 | 0.0771 | 1.9275 | +0.005 (+6.34%) | 19,613 |
12 Jul 2019 | USD | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 1.8125 | 0.0 (0.0%) | 0 |